みずほフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,584.5 | 1,587.5 | 1,566 | 1,566 | -26 | -1.6% | 5,566,800 |
| 2021/08/18 | 1,596.5 | 1,602.5 | 1,592 | 1,592 | -5 | -0.3% | 4,294,700 |
| 2021/08/17 | 1,608.5 | 1,617.5 | 1,595.5 | 1,597 | -8.5 | -0.5% | 3,828,500 |
| 2021/08/16 | 1,621 | 1,625 | 1,602 | 1,605.5 | -25 | -1.5% | 5,740,800 |
| 2021/08/13 | 1,634.5 | 1,639.5 | 1,630 | 1,630.5 | -2.5 | -0.2% | 3,819,900 |
| 2021/08/12 | 1,646.5 | 1,651.5 | 1,629 | 1,633 | +3.5 | +0.2% | 5,525,400 |
| 2021/08/11 | 1,610 | 1,639 | 1,608 | 1,629.5 | +37 | +2.3% | 8,975,800 |
| 2021/08/10 | 1,579.5 | 1,605.5 | 1,578.5 | 1,592.5 | +23.5 | +1.5% | 7,269,700 |
| 2021/08/06 | 1,565 | 1,575 | 1,565 | 1,569 | +0.5 | ±0% | 4,182,100 |
| 2021/08/05 | 1,562.5 | 1,571.5 | 1,562 | 1,568.5 | ±0 | ±0% | 3,371,000 |
| 2021/08/04 | 1,584 | 1,584.5 | 1,568.5 | 1,568.5 | -11 | -0.7% | 4,378,900 |
| 2021/08/03 | 1,577.5 | 1,584.5 | 1,565 | 1,579.5 | -18.5 | -1.2% | 6,852,800 |
| 2021/08/02 | 1,573.5 | 1,599 | 1,568.5 | 1,598 | +32.5 | +2.1% | 6,663,700 |
| 2021/07/30 | 1,572 | 1,582 | 1,565.5 | 1,565.5 | -5.5 | -0.4% | 6,199,200 |
| 2021/07/29 | 1,579 | 1,583 | 1,566 | 1,571 | -6.5 | -0.4% | 4,397,600 |
| 2021/07/28 | 1,574 | 1,583.5 | 1,572 | 1,577.5 | -2 | -0.1% | 5,379,600 |
| 2021/07/27 | 1,575 | 1,582.5 | 1,568 | 1,579.5 | +9 | +0.6% | 5,765,200 |
| 2021/07/26 | 1,574 | 1,583.5 | 1,565.5 | 1,570.5 | +10 | +0.6% | 5,229,700 |
| 2021/07/21 | 1,576.5 | 1,584 | 1,560.5 | 1,560.5 | +6.5 | +0.4% | 5,229,000 |
| 2021/07/20 | 1,550 | 1,561.5 | 1,546.5 | 1,554 | -17 | -1.1% | 7,499,900 |
| 2021/07/19 | 1,577 | 1,578.5 | 1,565 | 1,571 | -22 | -1.4% | 6,426,600 |
| 2021/07/16 | 1,580 | 1,599.5 | 1,578 | 1,593 | +13.5 | +0.9% | 6,674,700 |
| 2021/07/15 | 1,587 | 1,592 | 1,575.5 | 1,579.5 | -9 | -0.6% | 5,861,400 |
| 2021/07/14 | 1,588 | 1,597 | 1,586.5 | 1,588.5 | -19 | -1.2% | 6,873,400 |
| 2021/07/13 | 1,603 | 1,611 | 1,599 | 1,607.5 | +21 | +1.3% | 5,943,000 |
| 2021/07/12 | 1,582 | 1,595.5 | 1,579 | 1,586.5 | +26.5 | +1.7% | 7,411,300 |
| 2021/07/09 | 1,550 | 1,563.5 | 1,534.5 | 1,560 | +0.5 | ±0% | 10,536,100 |
| 2021/07/08 | 1,557 | 1,567 | 1,555.5 | 1,559.5 | -1 | -0.1% | 8,751,300 |
| 2021/07/07 | 1,562 | 1,566 | 1,556 | 1,560.5 | -30 | -1.9% | 9,171,400 |
| 2021/07/06 | 1,588 | 1,597.5 | 1,584 | 1,590.5 | +7 | +0.4% | 3,391,300 |
| 2021/07/05 | 1,591.5 | 1,598.5 | 1,582 | 1,583.5 | -20 | -1.2% | 4,493,200 |
| 2021/07/02 | 1,593 | 1,606.5 | 1,591 | 1,603.5 | +16 | +1% | 5,234,500 |
| 2021/07/01 | 1,596.5 | 1,598 | 1,584 | 1,587.5 | ±0 | ±0% | 3,512,600 |
| 2021/06/30 | 1,595.5 | 1,600 | 1,587.5 | 1,587.5 | -8.5 | -0.5% | 5,328,200 |
| 2021/06/29 | 1,600 | 1,605 | 1,590.5 | 1,596 | -26.5 | -1.6% | 6,553,500 |
| 2021/06/28 | 1,623.5 | 1,626.5 | 1,616 | 1,622.5 | +13 | +0.8% | 4,094,400 |
| 2021/06/25 | 1,616 | 1,619.5 | 1,605 | 1,609.5 | +5 | +0.3% | 4,306,500 |
| 2021/06/24 | 1,595 | 1,613 | 1,593 | 1,604.5 | +7.5 | +0.5% | 4,993,800 |
| 2021/06/23 | 1,594.5 | 1,604.5 | 1,591 | 1,597 | -10 | -0.6% | 4,933,100 |
| 2021/06/22 | 1,604.5 | 1,610.5 | 1,592 | 1,607 | +42.5 | +2.7% | 8,183,700 |
| 2021/06/21 | 1,575 | 1,576 | 1,560.5 | 1,564.5 | -36 | -2.2% | 9,647,700 |
| 2021/06/18 | 1,601.5 | 1,605.5 | 1,594 | 1,600.5 | -33 | -2% | 12,606,600 |
| 2021/06/17 | 1,659.5 | 1,666.5 | 1,630.5 | 1,633.5 | +14 | +0.9% | 6,860,200 |
| 2021/06/16 | 1,628 | 1,635 | 1,619.5 | 1,619.5 | -5 | -0.3% | 5,858,800 |
| 2021/06/15 | 1,620 | 1,631 | 1,615 | 1,624.5 | +6.5 | +0.4% | 5,441,900 |
| 2021/06/14 | 1,627 | 1,629 | 1,616 | 1,618 | -14.5 | -0.9% | 5,846,200 |
| 2021/06/11 | 1,653 | 1,656 | 1,628 | 1,632.5 | -21 | -1.3% | 11,993,900 |
| 2021/06/10 | 1,654 | 1,660.5 | 1,645 | 1,653.5 | -26 | -1.5% | 9,228,100 |
| 2021/06/09 | 1,687.5 | 1,696 | 1,677 | 1,679.5 | -10.5 | -0.6% | 5,428,100 |
| 2021/06/08 | 1,689 | 1,694 | 1,680 | 1,690 | -2 | -0.1% | 6,545,300 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「みずほ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| みずほ | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| 三菱ＵＦＪ | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17倍 | 1.04倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、カード、リース等。米州、アジアでの展開進む |
| 三井住友 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36倍 | 0.97倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| ゆうちょ | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| りそなＨＤ | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
市場注目の銘柄
チャート関連のコラム
